WKN: | 908231 |
ISIN: | US5339001068 |
Land: | USA |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Lincoln Electric-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 01. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
31.07.2025 |
193,00 193,00 |
193,00 193,00 |
193,00 | 193,00 |
0 0,52% |
0,52% |
30.07.2025 |
192,00 192,00 |
192,00 192,00 |
192,00 | 192,00 |
0 -1,03% |
-1,03% |
29.07.2025 |
194,00 194,00 |
194,00 194,00 |
194,00 | 194,00 |
0 1,04% |
1,04% |
28.07.2025 |
192,00 192,00 |
192,00 192,00 |
192,00 | 192,00 |
0 1,59% |
1,59% |
25.07.2025 |
189,00 189,00 |
189,00 189,00 |
189,00 | 189,00 |
0 0,00% |
0,00% |
24.07.2025 |
189,00 189,00 |
189,00 189,00 |
189,00 | 189,00 |
0 0,00% |
0,00% |
23.07.2025 |
189,00 189,00 |
189,00 189,00 |
189,00 | 189,00 |
0 2,72% |
2,72% |
22.07.2025 |
184,00 184,00 |
184,00 184,00 |
184,00 | 184,00 |
0 -2,65% |
-2,65% |
21.07.2025 |
189,00 189,00 |
189,00 189,00 |
189,00 | 189,00 |
0 -0,53% |
-0,53% |
18.07.2025 |
190,00 190,00 |
190,00 190,00 |
190,00 | 190,00 |
0 2,15% |
2,15% |
17.07.2025 |
186,00 186,00 |
186,00 186,00 |
186,00 | 186,00 |
0 0,00% |
0,00% |
16.07.2025 |
186,00 186,00 |
186,00 186,00 |
186,00 | 186,00 |
0 -1,06% |
-1,06% |
15.07.2025 |
188,00 188,00 |
188,00 188,00 |
188,00 | 188,00 |
0 1,08% |
1,08% |
14.07.2025 |
186,00 186,00 |
186,00 186,00 |
186,00 | 186,00 |
0 -1,06% |
-1,06% |
11.07.2025 |
188,00 188,00 |
188,00 188,00 |
188,00 | 188,00 |
0 1,62% |
1,62% |
10.07.2025 |
185,00 185,00 |
185,00 185,00 |
185,00 | 185,00 |
0 0,00% |
0,00% |
09.07.2025 |
185,00 185,00 |
185,00 185,00 |
185,00 | 185,00 |
0 1,09% |
1,09% |
08.07.2025 |
183,00 183,00 |
183,00 183,00 |
183,00 | 183,00 |
0 0,55% |
0,55% |
07.07.2025 |
182,00 182,00 |
182,00 182,00 |
182,00 | 182,00 |
0 0,00% |
0,00% |
04.07.2025 |
182,00 182,00 |
182,00 182,00 |
182,00 | 182,00 |
0 1,68% |
1,68% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
47,34 46,77 |
47,51 42,19 |
42,19 | 46,77 | -1,20% |
Februar |
46,77 48,83 |
53,50 46,49 |
46,49 | 48,83 | 4,40% |
März |
48,83 50,64 |
52,66 48,83 |
48,83 | 50,64 | 3,71% |
April |
50,64 54,79 |
55,48 49,38 |
49,38 | 54,79 | 8,20% |
Mai |
54,79 53,30 |
54,18 51,76 |
51,76 | 53,30 | -2,72% |
Juni |
53,30 51,43 |
54,09 50,30 |
50,30 | 51,43 | -3,51% |
Juli |
51,43 55,85 |
57,25 51,43 |
51,43 | 55,85 | 8,59% |
August |
55,85 56,76 |
57,76 53,16 |
53,16 | 56,76 | 1,63% |
September |
56,76 54,61 |
57,43 53,02 |
53,02 | 54,61 | -3,79% |
Oktober |
54,61 60,30 |
60,30 54,61 |
54,61 | 60,30 | 10,42% |
November |
60,30 74,23 |
74,23 57,60 |
57,60 | 74,23 | 23,10% |
Dezember |
74,23 71,88 |
75,78 71,88 |
71,88 | 71,88 | -3,17% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
180,00 193,00 |
206,00 150,00 |
150,00 | 193,00 | 7,22% |
2024 |
197,00 180,00 |
236,00 154,00 |
154,00 | 180,00 | -8,63% |
2023 |
135,00 197,00 |
198,00 135,00 |
135,00 | 197,00 | 45,93% |
2022 |
124,00 135,00 |
146,00 109,00 |
109,00 | 135,00 | 8,87% |
2021 |
94,00 124,00 |
130,00 91,50 |
91,50 | 124,00 | 31,91% |
2020 |
86,50 94,00 |
99,00 58,50 |
58,50 | 94,00 | 8,67% |
2019 |
66,96 86,50 |
87,50 66,96 |
66,96 | 86,50 | 29,18% |
2018 |
75,57 66,96 |
82,26 65,42 |
65,42 | 66,96 | -11,39% |
2017 |
71,88 75,57 |
87,02 69,91 |
69,91 | 75,57 | 5,13% |
2016 |
47,34 71,88 |
75,78 42,19 |
42,19 | 71,88 | 51,84% |
2015 |
56,68 47,34 |
64,13 45,39 |
45,39 | 47,34 | -16,48% |
2014 |
51,14 56,68 |
59,39 46,19 |
46,19 | 56,68 | 10,83% |
2013 |
35,73 51,14 |
53,13 35,73 |
35,73 | 51,14 | 43,13% |
2012 |
29,65 35,73 |
39,01 29,11 |
29,11 | 35,73 | 20,51% |
2011 |
24,72 29,65 |
50,98 19,33 |
19,33 | 29,65 | 19,94% |
2010 |
18,94 24,72 |
25,13 17,09 |
17,09 | 24,72 | 30,52% |
2009 |
16,52 18,94 |
20,22 10,29 |
10,29 | 18,94 | 14,65% |
2008 |
24,33 16,52 |
27,68 13,76 |
13,76 | 16,52 | -32,10% |
2007 |
23,15 24,33 |
28,15 21,73 |
21,73 | 24,33 | 5,10% |
2006 |
16,69 23,15 |
24,37 16,54 |
16,54 | 23,15 | 38,71% |
2005 |
12,71 16,69 |
17,45 10,96 |
10,96 | 16,69 | 31,31% |
2004 |
9,89 12,71 |
14,01 9,24 |
9,24 | 12,71 | 28,51% |